Indicators

FT Momentum & Value ETF (NQ: DVLU )

29.14 +0.31 (+1.09%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.23	13.23	13.22	13.22	106	-0.07(-0.52%)
May 28, 2020	13.31	13.31	13.29	13.29	748	-0.03(-0.19%)
May 27, 2020	13.16	13.31	13.08	13.31	1,840	+0.26(+1.95%)
May 26, 2020	13.11	13.13	13.06	13.06	226	+0.32(+2.47%)
May 22, 2020	12.74	12.74	12.74	12.74	1,064	+0.00(+0.00%)
May 21, 2020		12.74	12.74	12.74	95	+0.00(+0.00%)
May 20, 2020	12.74	12.75	12.74	12.74	3,198	+0.07(+0.52%)
May 19, 2020	12.76	12.76	12.66	12.68	3,332	-0.12(-0.95%)
May 18, 2020	12.55	12.80	12.55	12.80	5,174	+0.56(+4.61%)
May 15, 2020	12.05	12.26	12.05	12.24	3,830	+0.09(+0.77%)
May 14, 2020	11.73	12.14	11.73	12.14	887	+0.14(+1.14%)
May 13, 2020	12.30	12.31	11.76	12.01	56,107	-0.42(-3.37%)
May 12, 2020	12.59	12.66	12.42	12.42	4,225	-0.23(-1.83%)
May 11, 2020	12.69	12.69	12.66	12.66	605	-0.09(-0.69%)
May 08, 2020	12.63	12.75	12.61	12.74	116,403	+0.23(+1.80%)
May 07, 2020	12.49	12.52	12.49	12.52	466	+0.20(+1.64%)
May 06, 2020	12.40	12.43	12.32	12.32	2,036	-0.14(-1.09%)
May 05, 2020	12.55	12.59	12.45	12.45	2,174	+0.08(+0.68%)
May 04, 2020	12.25	12.37	12.21	12.37	5,448	+0.14(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.